SHA:605599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.64	24.38	23.33	24.14	24.14	1.73%	6,474,425
Mar 5, 2026	24.00	24.13	23.11	23.73	23.73	-0.29%	8,933,800
Mar 4, 2026	23.00	24.45	23.00	23.80	23.80	-1.49%	12,322,400
Mar 3, 2026	25.77	25.77	24.07	24.16	24.16	-8.52%	15,672,650
Mar 2, 2026	25.10	26.50	24.86	26.41	26.41	6.49%	14,613,250
Feb 27, 2026	23.99	24.84	23.99	24.80	24.80	1.97%	6,605,074
Feb 26, 2026	24.65	25.04	24.31	24.32	24.32	-1.90%	7,193,378
Feb 25, 2026	25.22	25.48	24.43	24.79	24.79	-2.32%	9,824,322
Feb 24, 2026	25.83	25.97	24.54	25.38	25.38	0.24%	8,840,400
Feb 13, 2026	23.88	25.79	23.88	25.32	25.32	1.08%	11,785,840
Feb 12, 2026	24.55	25.50	24.06	25.05	25.05	0.20%	11,287,920
Feb 11, 2026	24.52	25.43	24.20	25.00	25.00	2.04%	16,960,462
Feb 10, 2026	26.55	26.70	24.50	24.50	24.50	-9.99%	20,006,170
Feb 9, 2026	28.06	28.06	26.00	27.22	27.22	-2.99%	20,694,620
Feb 6, 2026	26.10	28.35	25.20	28.06	28.06	5.25%	24,211,299
Feb 5, 2026	24.12	26.66	24.12	26.66	26.66	5.67%	23,389,550
Feb 4, 2026	25.60	26.32	24.28	25.23	25.23	5.43%	30,588,140
Feb 3, 2026	22.14	23.93	21.76	23.93	23.93	10.02%	12,509,890
Feb 2, 2026	20.31	22.33	20.31	21.75	21.75	1.07%	20,975,040
Jan 30, 2026	21.30	22.50	21.30	21.52	21.52	2.14%	23,189,440
Jan 29, 2026	22.41	23.33	20.80	21.07	21.07	-2.95%	27,281,420
Jan 28, 2026	19.83	21.71	19.80	21.71	21.71	9.98%	14,149,720
Jan 27, 2026	20.07	20.49	19.47	19.74	19.74	-4.73%	11,943,560
Jan 26, 2026	19.93	20.91	19.55	20.72	20.72	6.26%	13,720,150
Jan 23, 2026	19.31	20.00	19.26	19.50	19.50	2.85%	7,427,505
Jan 22, 2026	18.81	19.40	18.71	18.96	18.96	-0.47%	6,882,000
Jan 21, 2026	18.60	19.26	18.60	19.05	19.05	2.97%	9,125,162
Jan 20, 2026	18.00	18.56	17.66	18.50	18.50	3.24%	7,383,245
Jan 19, 2026	17.72	18.28	17.60	17.92	17.92	1.13%	4,789,534
Jan 16, 2026	17.87	18.30	17.56	17.72	17.72	-0.56%	5,219,800
Jan 15, 2026	17.10	17.89	17.10	17.82	17.82	2.89%	5,553,000
Jan 14, 2026	17.24	17.49	17.08	17.32	17.32	-	5,031,100
Jan 13, 2026	17.39	17.53	17.19	17.32	17.32	0.41%	5,225,000
Jan 12, 2026	17.39	17.50	17.14	17.25	17.25	-0.29%	5,000,500
Jan 9, 2026	17.29	17.50	17.00	17.30	17.30	0.12%	4,432,500
Jan 8, 2026	17.38	17.63	16.80	17.28	17.28	-1.87%	5,762,819
Jan 7, 2026	17.61	17.93	17.30	17.61	17.61	-	7,314,750
Jan 6, 2026	17.02	18.50	17.02	17.61	17.61	3.47%	13,794,110
Jan 5, 2026	16.42	17.02	16.29	17.02	17.02	3.97%	8,238,245
Dec 31, 2025	15.98	16.48	15.92	16.37	16.37	2.57%	4,410,303
Dec 30, 2025	15.80	16.11	15.79	15.96	15.96	-0.68%	2,311,500
Dec 29, 2025	16.19	16.20	15.84	16.07	16.07	-0.68%	4,819,946
Dec 26, 2025	16.26	16.40	16.12	16.18	16.18	-0.55%	2,428,550
Dec 25, 2025	16.02	16.55	16.01	16.27	16.27	0.93%	3,737,350
Dec 24, 2025	16.08	16.16	15.80	16.12	16.12	0.25%	4,002,000
Dec 23, 2025	16.20	16.20	15.97	16.08	16.08	-0.06%	3,128,000
Dec 22, 2025	16.20	16.29	15.95	16.09	16.09	-0.56%	3,690,900
Dec 19, 2025	15.81	16.28	15.69	16.18	16.18	2.53%	5,556,964
Dec 18, 2025	15.52	15.80	15.44	15.78	15.78	1.94%	4,398,700
Dec 17, 2025	15.48	15.58	15.29	15.48	15.48	0.39%	4,505,865